Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.23 -0.33 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.523 5.530 5.370 5.433 44,771,272 -0.03(-0.53%)
Jul 30, 2019 5.490 5.508 5.444 5.462 36,503,852 -0.04(-0.66%)
Jul 29, 2019 5.422 5.508 5.397 5.498 29,967,978 +0.06(+1.06%)
Jul 26, 2019 5.570 5.573 5.415 5.440 53,546,696 -0.15(-2.65%)
Jul 25, 2019 5.711 5.714 5.581 5.588 36,803,100 -0.14(-2.40%)
Jul 24, 2019 5.801 5.850 5.721 5.725 30,773,980 -0.08(-1.31%)
Jul 23, 2019 5.786 5.804 5.740 5.801 44,473,964 +0.03(+0.50%)
Jul 22, 2019 5.819 5.837 5.759 5.772 26,107,544 +0.00(+0.00%)
Jul 19, 2019 5.812 5.815 5.740 5.772 30,102,236 -0.05(-0.87%)
Jul 18, 2019 5.837 5.844 5.758 5.823 28,683,962 -0.01(-0.19%)
Jul 17, 2019 5.873 5.873 5.786 5.833 31,548,474 -0.01(-0.19%)
Jul 16, 2019 5.938 5.972 5.821 5.844 35,962,064 -0.11(-1.82%)
Jul 15, 2019 6.068 6.093 5.945 5.952 34,158,380 -0.12(-2.02%)
Jul 12, 2019 6.025 6.117 6.014 6.075 53,853,640 +0.05(+0.84%)
Jul 11, 2019 5.927 6.032 5.916 6.025 64,356,496 +0.15(+2.52%)
Jul 10, 2019 5.902 5.927 5.862 5.877 65,647,168 +0.08(+1.43%)
Jul 09, 2019 5.740 5.814 5.696 5.794 37,565,528 +0.02(+0.31%)
Jul 08, 2019 5.696 5.786 5.671 5.776 48,873,872 +0.12(+2.04%)
Jul 05, 2019 5.635 5.707 5.613 5.660 30,002,506 +0.13(+2.28%)
Jul 03, 2019 5.516 5.577 5.499 5.534 20,508,536 +0.04(+0.66%)
Jul 02, 2019 5.573 5.584 5.462 5.498 50,037,844 -0.09(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.